DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
18/02/2009,17:14:00,16480,16485,16480,16480,20
18/02/2009,17:15:00,16480,16520,16480,16515,50
18/02/2009,17:16:00,16515,16520,16505,16505,18
18/02/2009,17:17:00,16510,16535,16505,16520,26
18/02/2009,17:18:00,16525,16560,16525,16545,56
18/02/2009,17:19:00,16540,16555,16540,16545,36
18/02/2009,17:20:00,16545,16575,16545,16575,67
18/02/2009,17:21:00,16570,16570,16555,16565,23
18/02/2009,17:22:00,16565,16605,16565,16590,37
18/02/2009,17:23:00,16595,16595,16565,16565,25
18/02/2009,17:24:00,16565,16600,16555,16595,88
18/02/2009,17:25:00,16590,16605,16575,16600,49
18/02/2009,17:26:00,16600,16640,16595,16625,46
18/02/2009,17:27:00,16625,16640,16620,16630,75
18/02/2009,17:28:00,16625,16625,16600,16605,53
18/02/2009,17:29:00,16610,16635,16580,16580,119
18/02/2009,17:30:00,16585,16600,16580,16595,46
18/02/2009,17:31:00,16595,16615,16580,16585,46
18/02/2009,17:32:00,16580,16585,16580,16580,28
18/02/2009,17:33:00,16580,16590,16580,16580,19
18/02/2009,17:34:00,16580,16595,16580,16590,39
18/02/2009,17:35:00,16590,16595,16580,16580,36
18/02/2009,17:36:00,16585,16590,16575,16575,20
18/02/2009,17:37:00,16570,16570,16550,16550,31
18/02/2009,17:38:00,16560,16560,16540,16540,29
18/02/2009,17:39:00,16555,16575,16540,16560,41
19/02/2009,09:00:00,16500,16500,16500,16500,1
19/02/2009,09:01:00,16650,16670,16625,16630,92
19/02/2009,09:02:00,16630,16650,16625,16650,25
19/02/2009,09:03:00,16660,16660,16625,16630,36
19/02/2009,09:04:00,16630,16640,16620,16630,36
19/02/2009,09:05:00,16635,16650,16610,16610,105
19/02/2009,09:06:00,16610,16615,16585,16600,80
19/02/2009,09:07:00,16590,16600,16565,16585,62
19/02/2009,09:08:00,16585,16590,16555,16560,87
19/02/2009,09:09:00,16560,16560,16550,16560,33
19/02/2009,09:10:00,16560,16565,16550,16550,48
19/02/2009,09:11:00,16560,16560,16545,16555,24
19/02/2009,09:12:00,16550,16560,16540,16550,31
19/02/2009,09:13:00,16555,16565,16550,16560,16
19/02/2009,09:14:00,16565,16570,16560,16560,18
19/02/2009,09:15:00,16570,16575,16550,16560,28
19/02/2009,09:16:00,16560,16560,16550,16555,16
19/02/2009,09:17:00,16560,16580,16560,16575,14
19/02/2009,09:18:00,16575,16585,16570,16585,19
19/02/2009,09:19:00,16585,16600,16580,16585,32
19/02/2009,09:20:00,16585,16585,16560,16560,23
19/02/2009,09:21:00,16560,16560,16535,16535,42
19/02/2009,09:22:00,16535,16540,16520,16540,38
19/02/2009,09:23:00,16540,16550,16535,16550,33
19/02/2009,09:24:00,16540,16555,16540,16555,13
19/02/2009,09:25:00,16555,16580,16550,16575,35
19/02/2009,09:26:00,16575,16580,16570,16575,13
19/02/2009,09:27:00,16575,16595,16570,16585,27
19/02/2009,09:28:00,16590,16595,16560,16560,46
19/02/2009,09:29:00,16560,16560,16530,16540,66
19/02/2009,09:30:00,16535,16555,16530,16555,36
19/02/2009,09:31:00,16560,16560,16550,16550,8
19/02/2009,09:32:00,16560,16560,16540,16550,13
19/02/2009,09:33:00,16550,16575,16550,16570,36
19/02/2009,09:34:00,16565,16565,16540,16540,25
19/02/2009,09:35:00,16540,16545,16515,16525,41
19/02/2009,09:36:00,16525,16525,16515,16515,16
19/02/2009,09:37:00,16520,16520,16485,16495,70
19/02/2009,09:38:00,16500,16505,16485,16485,32
19/02/2009,09:39:00,16485,16495,16485,16490,17
19/02/2009,09:40:00,16490,16490,16460,16465,61
19/02/2009,09:41:00,16470,16475,16460,16470,27
19/02/2009,09:42:00,16475,16480,16470,16480,39
19/02/2009,09:43:00,16475,16475,16445,16450,31
19/02/2009,09:44:00,16450,16450,16440,16450,25
19/02/2009,09:45:00,16445,16460,16445,16450,24
19/02/2009,09:46:00,16445,16465,16440,16440,54
19/02/2009,09:47:00,16435,16435,16395,16400,66
19/02/2009,09:48:00,16405,16405,16385,16405,51
19/02/2009,09:49:00,16405,16410,16405,16410,18
19/02/2009,09:50:00,16400,16415,16395,16395,39
19/02/2009,09:51:00,16390,16395,16390,16390,20
19/02/2009,09:52:00,16395,16405,16390,16405,21
19/02/2009,09:53:00,16400,16400,16395,16395,20
19/02/2009,09:54:00,16405,16410,16400,16410,51
19/02/2009,09:55:00,16410,16415,16390,16390,67
19/02/2009,09:56:00,16385,16400,16380,16385,49
19/02/2009,09:57:00,16385,16420,16385,16420,36
19/02/2009,09:58:00,16420,16420,16410,16415,17
19/02/2009,09:59:00,16410,16420,16405,16420,23
19/02/2009,10:00:00,16430,16430,16420,16430,8
19/02/2009,10:01:00,16425,16425,16415,16415,13
19/02/2009,10:02:00,16410,16410,16395,16405,25
19/02/2009,10:03:00,16395,16420,16390,16420,20
19/02/2009,10:04:00,16420,16440,16415,16425,49
19/02/2009,10:05:00,16425,16425,16410,16410,14
19/02/2009,10:06:00,16405,16410,16395,16410,20
19/02/2009,10:07:00,16405,16435,16405,16430,31
19/02/2009,10:08:00,16430,16450,16425,16445,24
19/02/2009,10:09:00,16440,16455,16440,16450,13
19/02/2009,10:10:00,16455,16490,16455,16480,53
19/02/2009,10:11:00,16480,16490,16475,16480,19
19/02/2009,10:12:00,16485,16485,16465,16475,22
19/02/2009,10:13:00,16475,16475,16470,16470,2
19/02/2009,10:14:00,16465,16465,16450,16455,10
19/02/2009,10:15:00,16460,16465,16455,16460,20
19/02/2009,10:16:00,16455,16490,16455,16490,18
19/02/2009,10:17:00,16490,16505,16490,16500,39
19/02/2009,10:18:00,16500,16500,16490,16495,30
19/02/2009,10:19:00,16490,16515,16485,16515,24
19/02/2009,10:20:00,16515,16535,16515,16530,53
19/02/2009,10:21:00,16530,16535,16520,16525,32
19/02/2009,10:22:00,16525,16540,16525,16535,11
19/02/2009,10:23:00,16535,16540,16535,16540,10
19/02/2009,10:24:00,16540,16540,16530,16535,16
19/02/2009,10:25:00,16530,16530,16515,16520,19
19/02/2009,10:26:00,16520,16540,16520,16540,24
19/02/2009,10:27:00,16545,16545,16520,16525,19
19/02/2009,10:28:00,16530,16535,16530,16530,12
19/02/2009,10:29:00,16530,16560,16530,16545,35
19/02/2009,10:30:00,16550,16550,16535,16540,9
19/02/2009,10:31:00,16545,16550,16540,16550,14
19/02/2009,10:32:00,16545,16550,16545,16550,6
19/02/2009,10:33:00,16550,16550,16535,16535,32
19/02/2009,10:34:00,16535,16540,16535,16535,13
19/02/2009,10:35:00,16540,16545,16535,16545,5
19/02/2009,10:36:00,16540,16540,16515,16520,29
19/02/2009,10:37:00,16510,16510,16510,16510,7
19/02/2009,10:38:00,16515,16520,16515,16520,9
19/02/2009,10:39:00,16510,16515,16505,16505,7
19/02/2009,10:40:00,16500,16505,16500,16500,11
19/02/2009,10:41:00,16500,16525,16500,16525,13
19/02/2009,10:42:00,16530,16530,16525,16530,7
19/02/2009,10:43:00,16530,16540,16530,16540,7
19/02/2009,10:44:00,16540,16545,16540,16545,9
19/02/2009,10:45:00,16550,16550,16540,16540,22
19/02/2009,10:46:00,16540,16540,16525,16525,7
19/02/2009,10:47:00,16520,16535,16520,16535,11
19/02/2009,10:48:00,16540,16545,16540,16545,13
19/02/2009,10:49:00,16545,16555,16545,16545,15
19/02/2009,10:50:00,16550,16555,16545,16550,13
19/02/2009,10:51:00,16550,16550,16550,16550,1
19/02/2009,10:52:00,16550,16565,16550,16560,34
19/02/2009,10:53:00,16555,16555,16540,16550,26
19/02/2009,10:54:00,16545,16555,16545,16545,5
19/02/2009,10:55:00,16550,16560,16550,16560,6
19/02/2009,10:56:00,16565,16565,16555,16555,10
19/02/2009,10:57:00,16550,16555,16545,16550,10
19/02/2009,10:58:00,16550,16555,16550,16550,11
19/02/2009,10:59:00,16550,16550,16530,16530,15
19/02/2009,11:00:00,16530,16540,16530,16540,7
19/02/2009,11:01:00,16540,16540,16535,16535,5
19/02/2009,11:02:00,16540,16540,16540,16540,12
19/02/2009,11:03:00,16535,16545,16535,16545,12
19/02/2009,11:04:00,16545,16545,16535,16535,9
19/02/2009,11:05:00,16530,16530,16500,16500,33
19/02/2009,11:06:00,16500,16510,16490,16490,48
19/02/2009,11:07:00,16490,16510,16490,16500,34
19/02/2009,11:08:00,16505,16505,16495,16495,10
19/02/2009,11:09:00,16495,16495,16485,16485,25
19/02/2009,11:10:00,16485,16490,16480,16490,17
19/02/2009,11:11:00,16490,16490,16490,16490,11
19/02/2009,11:12:00,16490,16510,16485,16510,28
19/02/2009,11:13:00,16505,16505,16495,16495,14
19/02/2009,11:14:00,16500,16520,16500,16515,24
19/02/2009,11:15:00,16525,16525,16510,16515,20
19/02/2009,11:16:00,16510,16510,16510,16510,2
19/02/2009,11:17:00,16510,16510,16500,16500,14
19/02/2009,11:18:00,16495,16500,16495,16495,5
19/02/2009,11:19:00,16495,16495,16495,16495,9
19/02/2009,11:20:00,16495,16495,16485,16490,8
19/02/2009,11:21:00,16490,16490,16490,16490,2
19/02/2009,11:22:00,16490,16495,16485,16495,12
19/02/2009,11:23:00,16495,16495,16495,16495,5
19/02/2009,11:24:00,16495,16500,16490,16495,7
19/02/2009,11:25:00,16500,16500,16490,16490,56
19/02/2009,11:26:00,16490,16490,16490,16490,1
19/02/2009,11:27:00,16485,16485,16485,16485,6
19/02/2009,11:28:00,16480,16480,16455,16465,44
19/02/2009,11:29:00,16465,16475,16465,16475,11
19/02/2009,11:30:00,16470,16485,16470,16475,5
19/02/2009,11:31:00,16480,16485,16480,16480,24
19/02/2009,11:32:00,16485,16490,16480,16480,17
19/02/2009,11:33:00,16480,16485,16475,16485,7
19/02/2009,11:34:00,16485,16485,16480,16485,7
19/02/2009,11:35:00,16490,16515,16485,16515,29
19/02/2009,11:36:00,16515,16520,16510,16520,11
19/02/2009,11:37:00,16515,16525,16500,16505,30
19/02/2009,11:38:00,16505,16515,16505,16515,4
19/02/2009,11:39:00,16510,16520,16510,16520,13
19/02/2009,11:40:00,16520,16530,16520,16520,35
19/02/2009,11:41:00,16525,16525,16515,16515,18
19/02/2009,11:42:00,16515,16515,16510,16515,10
19/02/2009,11:43:00,16520,16520,16500,16510,15
19/02/2009,11:44:00,16515,16520,16515,16520,11
19/02/2009,11:45:00,16515,16520,16515,16520,6
19/02/2009,11:46:00,16520,16520,16510,16510,39
19/02/2009,11:47:00,16510,16510,16505,16505,4
19/02/2009,11:48:00,16505,16505,16500,16505,9
19/02/2009,11:49:00,16495,16495,16480,16480,10
19/02/2009,11:50:00,16480,16485,16480,16485,8
19/02/2009,11:51:00,16490,16490,16485,16485,23
19/02/2009,11:52:00,16485,16485,16460,16465,29
19/02/2009,11:53:00,16470,16470,16465,16465,11
19/02/2009,11:54:00,16470,16470,16470,16470,4
19/02/2009,11:56:00,16475,16490,16475,16490,12
19/02/2009,11:57:00,16500,16500,16485,16485,6
19/02/2009,11:58:00,16485,16485,16485,16485,5
19/02/2009,11:59:00,16485,16485,16470,16470,6
19/02/2009,12:00:00,16475,16475,16440,16445,54
19/02/2009,12:01:00,16445,16450,16445,16445,9
19/02/2009,12:02:00,16445,16445,16435,16445,33
19/02/2009,12:03:00,16450,16455,16445,16455,14
19/02/2009,12:04:00,16460,16465,16455,16455,18
19/02/2009,12:05:00,16460,16460,16450,16450,8
19/02/2009,12:06:00,16450,16450,16450,16450,2
19/02/2009,12:07:00,16450,16450,16435,16440,9
19/02/2009,12:08:00,16440,16440,16430,16435,9
19/02/2009,12:09:00,16435,16440,16425,16440,23
19/02/2009,12:10:00,16430,16430,16410,16425,32
19/02/2009,12:11:00,16430,16440,16430,16440,15
19/02/2009,12:12:00,16440,16460,16435,16450,33
19/02/2009,12:13:00,16460,16460,16450,16455,12
19/02/2009,12:14:00,16455,16475,16455,16470,13
19/02/2009,12:15:00,16465,16465,16455,16465,5
19/02/2009,12:16:00,16470,16480,16470,16470,8
19/02/2009,12:17:00,16475,16480,16470,16480,8
19/02/2009,12:18:00,16485,16490,16480,16485,11
19/02/2009,12:19:00,16490,16495,16480,16480,13
19/02/2009,12:20:00,16475,16475,16470,16470,7
19/02/2009,12:21:00,16470,16470,16450,16450,13
19/02/2009,12:22:00,16455,16465,16455,16460,12
19/02/2009,12:23:00,16455,16460,16450,16450,5
19/02/2009,12:24:00,16455,16455,16450,16450,3
19/02/2009,12:25:00,16455,16455,16450,16450,4
19/02/2009,12:26:00,16460,16460,16460,16460,1
19/02/2009,12:27:00,16455,16455,16455,16455,1
19/02/2009,12:28:00,16450,16450,16450,16450,1
19/02/2009,12:29:00,16455,16455,16445,16445,5
19/02/2009,12:30:00,16445,16445,16435,16435,8
19/02/2009,12:31:00,16435,16445,16435,16445,7
19/02/2009,12:32:00,16445,16445,16445,16445,1
19/02/2009,12:33:00,16455,16465,16455,16460,7
19/02/2009,12:34:00,16460,16465,16460,16465,6
19/02/2009,12:35:00,16465,16465,16455,16455,4
19/02/2009,12:36:00,16455,16455,16455,16455,5
19/02/2009,12:38:00,16455,16460,16455,16455,5
19/02/2009,12:39:00,16460,16475,16460,16475,17
19/02/2009,12:40:00,16475,16475,16475,16475,1
19/02/2009,12:41:00,16470,16490,16470,16490,18
19/02/2009,12:42:00,16490,16495,16485,16490,16
19/02/2009,12:43:00,16490,16505,16490,16495,12
19/02/2009,12:44:00,16500,16505,16500,16500,6
19/02/2009,12:45:00,16495,16510,16495,16510,5
19/02/2009,12:46:00,16505,16505,16495,16500,7
19/02/2009,12:47:00,16500,16500,16495,16495,2
19/02/2009,12:48:00,16490,16490,16490,16490,2
19/02/2009,12:49:00,16480,16480,16475,16475,6
19/02/2009,12:50:00,16475,16485,16470,16470,4
19/02/2009,12:51:00,16480,16490,16480,16480,5
19/02/2009,12:52:00,16480,16480,16480,16480,1
19/02/2009,12:53:00,16480,16480,16480,16480,4
19/02/2009,12:55:00,16485,16485,16480,16480,3
19/02/2009,12:56:00,16475,16475,16470,16470,4
19/02/2009,12:57:00,16470,16470,16470,16470,4
19/02/2009,12:58:00,16470,16475,16470,16475,4
19/02/2009,12:59:00,16475,16475,16465,16465,10
19/02/2009,13:00:00,16460,16460,16450,16460,27
19/02/2009,13:01:00,16455,16465,16455,16460,13
19/02/2009,13:02:00,16460,16465,16460,16465,12
19/02/2009,13:03:00,16470,16470,16470,16470,3
19/02/2009,13:04:00,16475,16495,16475,16495,8
19/02/2009,13:05:00,16490,16495,16490,16495,6
19/02/2009,13:06:00,16500,16505,16500,16505,4
19/02/2009,13:10:00,16510,16520,16510,16520,16
19/02/2009,13:11:00,16510,16510,16510,16510,2
19/02/2009,13:12:00,16510,16515,16510,16510,8
19/02/2009,13:13:00,16505,16515,16505,16510,10
19/02/2009,13:14:00,16515,16515,16510,16510,8
19/02/2009,13:15:00,16505,16505,16495,16495,14
19/02/2009,13:16:00,16500,16500,16495,16495,5
19/02/2009,13:17:00,16490,16490,16490,16490,1
19/02/2009,13:18:00,16485,16495,16480,16495,13
19/02/2009,13:19:00,16490,16490,16490,16490,1
19/02/2009,13:20:00,16485,16485,16485,16485,1
19/02/2009,13:21:00,16485,16495,16485,16495,21
19/02/2009,13:22:00,16485,16490,16485,16490,2
19/02/2009,13:23:00,16500,16500,16500,16500,3
19/02/2009,13:25:00,16500,16500,16500,16500,6
19/02/2009,13:27:00,16500,16505,16500,16505,2
19/02/2009,13:28:00,16505,16505,16505,16505,1
19/02/2009,13:30:00,16500,16500,16490,16495,7
19/02/2009,13:31:00,16490,16500,16490,16500,11
19/02/2009,13:32:00,16490,16490,16485,16485,4
19/02/2009,13:34:00,16485,16485,16485,16485,1
19/02/2009,13:37:00,16500,16500,16500,16500,3
19/02/2009,13:38:00,16495,16495,16495,16495,2
19/02/2009,13:39:00,16495,16505,16495,16505,4
19/02/2009,13:40:00,16500,16500,16490,16490,10
19/02/2009,13:41:00,16480,16480,16480,16480,1
19/02/2009,13:42:00,16480,16480,16475,16480,12
19/02/2009,13:43:00,16480,16480,16475,16480,12
19/02/2009,13:44:00,16480,16480,16470,16470,19
19/02/2009,13:45:00,16470,16475,16465,16475,13
19/02/2009,13:46:00,16475,16475,16470,16470,7
19/02/2009,13:47:00,16485,16495,16485,16495,7
19/02/2009,13:48:00,16500,16505,16495,16505,12
19/02/2009,13:49:00,16500,16500,16500,16500,3
19/02/2009,13:50:00,16495,16495,16495,16495,5
19/02/2009,13:51:00,16500,16505,16500,16505,15
19/02/2009,13:53:00,16495,16495,16490,16495,6
19/02/2009,13:54:00,16505,16505,16495,16495,4
19/02/2009,13:55:00,16490,16500,16485,16500,15
19/02/2009,13:56:00,16505,16520,16505,16515,11
19/02/2009,13:57:00,16520,16520,16510,16510,7
19/02/2009,13:58:00,16505,16515,16505,16515,7
19/02/2009,13:59:00,16515,16525,16515,16525,20
19/02/2009,14:00:00,16520,16520,16515,16520,4
19/02/2009,14:01:00,16525,16525,16520,16525,5
19/02/2009,14:02:00,16525,16525,16520,16520,7
19/02/2009,14:03:00,16515,16515,16510,16510,7
19/02/2009,14:04:00,16505,16505,16500,16500,9
19/02/2009,14:05:00,16500,16505,16500,16500,4
19/02/2009,14:06:00,16500,16500,16495,16495,5
19/02/2009,14:07:00,16495,16495,16495,16495,4
19/02/2009,14:08:00,16495,16495,16490,16495,13
19/02/2009,14:09:00,16490,16490,16490,16490,9
19/02/2009,14:10:00,16500,16500,16485,16485,4
19/02/2009,14:12:00,16485,16500,16485,16485,28
19/02/2009,14:13:00,16485,16490,16485,16490,2
19/02/2009,14:15:00,16490,16490,16490,16490,2
19/02/2009,14:16:00,16490,16505,16490,16500,6
19/02/2009,14:17:00,16500,16510,16500,16510,5
19/02/2009,14:18:00,16515,16515,16500,16500,5
19/02/2009,14:20:00,16495,16495,16495,16495,2
19/02/2009,14:21:00,16495,16500,16495,16500,6
19/02/2009,14:22:00,16500,16500,16500,16500,4
19/02/2009,14:23:00,16495,16500,16495,16500,5
19/02/2009,14:24:00,16490,16490,16480,16485,6
19/02/2009,14:25:00,16490,16490,16485,16485,9
19/02/2009,14:26:00,16490,16500,16490,16490,13
19/02/2009,14:27:00,16495,16495,16485,16485,2
19/02/2009,14:28:00,16495,16495,16495,16495,1
19/02/2009,14:29:00,16490,16500,16480,16500,16
19/02/2009,14:30:00,16485,16500,16465,16475,40
19/02/2009,14:31:00,16470,16470,16440,16465,40
19/02/2009,14:32:00,16465,16490,16460,16480,15
19/02/2009,14:33:00,16490,16490,16465,16470,10
19/02/2009,14:34:00,16475,16480,16475,16475,4
19/02/2009,14:35:00,16465,16470,16450,16455,13
19/02/2009,14:36:00,16445,16450,16445,16450,4
19/02/2009,14:37:00,16445,16450,16440,16445,28
19/02/2009,14:38:00,16445,16465,16445,16450,21
19/02/2009,14:39:00,16445,16450,16435,16450,7
19/02/2009,14:40:00,16440,16445,16430,16435,20
19/02/2009,14:41:00,16435,16450,16435,16450,15
19/02/2009,14:42:00,16450,16450,16440,16440,4
19/02/2009,14:43:00,16445,16445,16445,16445,4
19/02/2009,14:44:00,16450,16465,16435,16465,14
19/02/2009,14:45:00,16455,16475,16455,16475,9
19/02/2009,14:46:00,16475,16485,16475,16485,19
19/02/2009,14:47:00,16495,16500,16485,16485,19
19/02/2009,14:48:00,16490,16515,16490,16515,21
19/02/2009,14:49:00,16505,16515,16495,16495,20
19/02/2009,14:50:00,16495,16505,16490,16505,4
19/02/2009,14:51:00,16505,16510,16500,16510,22
19/02/2009,14:52:00,16510,16525,16510,16515,19
19/02/2009,14:53:00,16520,16520,16520,16520,2
19/02/2009,14:54:00,16520,16545,16520,16545,43
19/02/2009,14:55:00,16545,16560,16535,16555,33
19/02/2009,14:56:00,16560,16560,16545,16545,11
19/02/2009,14:57:00,16545,16545,16535,16540,29
19/02/2009,14:58:00,16535,16535,16525,16530,15
19/02/2009,14:59:00,16535,16535,16525,16525,7
19/02/2009,15:00:00,16530,16530,16520,16530,12
19/02/2009,15:01:00,16535,16535,16530,16530,4
19/02/2009,15:02:00,16530,16530,16530,16530,2
19/02/2009,15:03:00,16530,16530,16530,16530,1
19/02/2009,15:04:00,16525,16535,16520,16535,20
19/02/2009,15:05:00,16535,16545,16535,16545,8
19/02/2009,15:06:00,16540,16540,16540,16540,1
19/02/2009,15:07:00,16535,16535,16530,16530,22
19/02/2009,15:08:00,16530,16550,16530,16540,15
19/02/2009,15:09:00,16545,16565,16545,16555,30
19/02/2009,15:10:00,16555,16580,16550,16565,47
19/02/2009,15:11:00,16570,16585,16565,16585,47
19/02/2009,15:12:00,16585,16620,16585,16615,43
19/02/2009,15:13:00,16615,16650,16615,16650,49
19/02/2009,15:14:00,16660,16660,16635,16640,33
19/02/2009,15:15:00,16640,16645,16630,16635,25
19/02/2009,15:16:00,16630,16640,16630,16635,10
19/02/2009,15:17:00,16635,16635,16620,16625,24
19/02/2009,15:18:00,16615,16620,16615,16615,10
19/02/2009,15:19:00,16620,16625,16620,16625,7
19/02/2009,15:20:00,16630,16655,16630,16650,25
19/02/2009,15:21:00,16645,16645,16635,16635,7
19/02/2009,15:22:00,16640,16640,16630,16630,10
19/02/2009,15:23:00,16630,16630,16615,16620,34
19/02/2009,15:24:00,16615,16625,16615,16625,12
19/02/2009,15:25:00,16625,16645,16625,16640,20
19/02/2009,15:26:00,16635,16635,16630,16630,7
19/02/2009,15:27:00,16630,16635,16630,16635,8
19/02/2009,15:28:00,16630,16635,16630,16635,8
19/02/2009,15:29:00,16630,16630,16605,16610,21
19/02/2009,15:30:00,16615,16640,16605,16625,32
19/02/2009,15:31:00,16620,16630,16610,16615,31
19/02/2009,15:32:00,16615,16625,16600,16605,34
19/02/2009,15:33:00,16615,16630,16610,16610,11
19/02/2009,15:34:00,16605,16605,16580,16600,35
19/02/2009,15:35:00,16600,16620,16600,16615,19
19/02/2009,15:36:00,16610,16630,16605,16625,15
19/02/2009,15:37:00,16625,16625,16600,16605,26
19/02/2009,15:38:00,16600,16610,16600,16600,11
19/02/2009,15:39:00,16595,16605,16585,16605,26
19/02/2009,15:40:00,16605,16640,16600,16630,28
19/02/2009,15:41:00,16630,16680,16630,16665,87
19/02/2009,15:42:00,16660,16670,16660,16660,30
19/02/2009,15:43:00,16670,16680,16660,16680,23
19/02/2009,15:44:00,16690,16690,16670,16685,38
19/02/2009,15:45:00,16670,16680,16665,16680,32
19/02/2009,15:46:00,16680,16690,16665,16685,45
19/02/2009,15:47:00,16685,16685,16670,16675,23
19/02/2009,15:48:00,16670,16670,16655,16670,19
19/02/2009,15:49:00,16655,16670,16650,16660,25
19/02/2009,15:50:00,16650,16665,16640,16645,17
19/02/2009,15:51:00,16650,16650,16640,16640,10
19/02/2009,15:52:00,16640,16640,16620,16625,16
19/02/2009,15:53:00,16620,16630,16610,16610,17
19/02/2009,15:54:00,16620,16630,16620,16630,26
19/02/2009,15:55:00,16635,16640,16620,16630,26
19/02/2009,15:56:00,16630,16645,16630,16645,21
19/02/2009,15:57:00,16640,16650,16640,16640,12
19/02/2009,15:58:00,16640,16640,16635,16640,9
19/02/2009,15:59:00,16635,16645,16630,16645,10
19/02/2009,16:00:00,16630,16630,16590,16610,77
19/02/2009,16:01:00,16605,16615,16555,16560,51
19/02/2009,16:02:00,16565,16610,16560,16610,36
19/02/2009,16:03:00,16620,16620,16595,16595,24
19/02/2009,16:04:00,16595,16610,16595,16610,37
19/02/2009,16:05:00,16600,16600,16570,16570,43
19/02/2009,16:06:00,16570,16570,16555,16570,27
19/02/2009,16:07:00,16570,16600,16570,16585,21
19/02/2009,16:08:00,16585,16590,16580,16590,5
19/02/2009,16:09:00,16595,16615,16595,16610,24
19/02/2009,16:10:00,16605,16605,16580,16580,16
19/02/2009,16:11:00,16580,16585,16570,16585,19
19/02/2009,16:12:00,16585,16600,16585,16600,15
19/02/2009,16:13:00,16605,16605,16595,16600,10
19/02/2009,16:14:00,16600,16605,16600,16600,17
19/02/2009,16:15:00,16600,16605,16600,16600,15
19/02/2009,16:16:00,16605,16610,16605,16605,4
19/02/2009,16:17:00,16610,16610,16595,16600,45
19/02/2009,16:18:00,16600,16600,16565,16570,37
19/02/2009,16:19:00,16560,16565,16535,16535,43
19/02/2009,16:20:00,16535,16555,16535,16545,58
19/02/2009,16:21:00,16545,16550,16540,16545,18
19/02/2009,16:22:00,16545,16550,16545,16550,14
19/02/2009,16:23:00,16545,16545,16520,16530,52
19/02/2009,16:24:00,16535,16535,16505,16510,37
19/02/2009,16:25:00,16515,16520,16485,16485,41
19/02/2009,16:26:00,16490,16505,16480,16505,38
19/02/2009,16:27:00,16505,16525,16505,16520,20
19/02/2009,16:28:00,16520,16530,16520,16530,44
19/02/2009,16:29:00,16530,16550,16530,16535,29
19/02/2009,16:30:00,16535,16535,16510,16510,115
19/02/2009,16:31:00,16520,16520,16485,16485,31
19/02/2009,16:32:00,16490,16495,16490,16490,17
19/02/2009,16:33:00,16490,16515,16490,16505,21
19/02/2009,16:34:00,16505,16505,16475,16480,73
19/02/2009,16:35:00,16470,16470,16415,16415,123
19/02/2009,16:36:00,16420,16420,16390,16390,77
19/02/2009,16:37:00,16400,16425,16395,16425,62
19/02/2009,16:38:00,16430,16430,16420,16425,24
19/02/2009,16:39:00,16425,16470,16425,16460,49
19/02/2009,16:40:00,16460,16460,16450,16455,13
19/02/2009,16:41:00,16455,16460,16455,16460,4
19/02/2009,16:42:00,16450,16470,16450,16470,29
19/02/2009,16:43:00,16470,16485,16470,16480,19
19/02/2009,16:44:00,16480,16480,16465,16465,20
19/02/2009,16:45:00,16465,16465,16455,16460,23
19/02/2009,16:46:00,16455,16485,16455,16480,44
19/02/2009,16:47:00,16480,16490,16480,16480,18
19/02/2009,16:48:00,16485,16485,16475,16475,39
19/02/2009,16:49:00,16475,16480,16470,16475,22
19/02/2009,16:50:00,16470,16470,16455,16470,18
19/02/2009,16:51:00,16465,16490,16465,16475,46
19/02/2009,16:52:00,16475,16475,16460,16460,13
19/02/2009,16:53:00,16465,16465,16430,16430,42
19/02/2009,16:54:00,16425,16430,16415,16425,54
19/02/2009,16:55:00,16425,16440,16425,16435,25
19/02/2009,16:56:00,16435,16470,16425,16470,29
19/02/2009,16:57:00,16465,16500,16465,16485,49
19/02/2009,16:58:00,16480,16485,16445,16445,39
19/02/2009,16:59:00,16445,16470,16445,16470,20
19/02/2009,17:00:00,16470,16500,16465,16500,54
19/02/2009,17:01:00,16505,16515,16480,16495,51
19/02/2009,17:02:00,16500,16515,16485,16510,29
19/02/2009,17:03:00,16520,16535,16510,16525,49
19/02/2009,17:04:00,16525,16525,16515,16525,39
19/02/2009,17:05:00,16525,16565,16525,16555,60
19/02/2009,17:06:00,16560,16590,16560,16570,74
19/02/2009,17:07:00,16570,16570,16560,16560,18
19/02/2009,17:08:00,16560,16585,16550,16575,57
19/02/2009,17:09:00,16575,16580,16550,16555,27
19/02/2009,17:10:00,16555,16565,16555,16555,12
19/02/2009,17:11:00,16555,16560,16540,16540,36
19/02/2009,17:12:00,16545,16555,16540,16550,24
19/02/2009,17:13:00,16550,16555,16545,16555,21
19/02/2009,17:14:00,16550,16550,16540,16540,21
19/02/2009,17:15:00,16540,16545,16540,16540,25
19/02/2009,17:16:00,16540,16545,16540,16545,29
19/02/2009,17:17:00,16545,16550,16535,16550,27
19/02/2009,17:18:00,16550,16550,16545,16545,20
19/02/2009,17:19:00,16545,16550,16540,16540,16
19/02/2009,17:20:00,16535,16535,16515,16520,35
19/02/2009,17:21:00,16525,16525,16495,16505,28
19/02/2009,17:22:00,16500,16505,16470,16490,40
19/02/2009,17:23:00,16480,16500,16480,16500,19
19/02/2009,17:24:00,16490,16540,16490,16515,52
19/02/2009,17:25:00,16525,16530,16490,16510,49
19/02/2009,17:26:00,16510,16515,16505,16515,38
19/02/2009,17:27:00,16510,16510,16490,16490,70
19/02/2009,17:28:00,16485,16495,16475,16490,61
19/02/2009,17:29:00,16485,16510,16485,16495,59
19/02/2009,17:30:00,16505,16510,16485,16485,49
19/02/2009,17:31:00,16480,16500,16475,16495,29
19/02/2009,17:32:00,16485,16485,16475,16475,25
19/02/2009,17:33:00,16465,16470,16445,16465,35
19/02/2009,17:34:00,16455,16490,16450,16490,28
19/02/2009,17:35:00,16490,16490,16470,16480,14
19/02/2009,17:36:00,16480,16490,16475,16490,18
19/02/2009,17:37:00,16490,16500,16480,16480,28
19/02/2009,17:38:00,16490,16505,16485,16485,12
19/02/2009,17:39:00,16495,16505,16480,16480,29